DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Vereinigte Staaten →
166.53
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 173.19 173.59 172.96 173.36 739.1K
09:31 173.42 173.93 173.42 173.82 71.1K
09:32 173.82 173.82 173.42 173.53 58.2K
09:33 173.56 173.79 173.42 173.79 219.9K
09:34 173.59 173.70 173.24 173.24 87.3K
09:35 173.19 173.50 173.16 173.50 54.6K
09:36 173.61 173.62 173.19 173.19 91.0K
09:37 173.33 173.33 173.13 173.22 71.5K
09:38 173.22 173.33 173.19 173.31 57.2K
09:39 173.22 173.22 172.99 172.99 129.0K
09:40 172.85 173.02 172.79 173.02 109.1K
09:41 172.99 173.16 172.94 172.99 58.0K
09:42 173.11 173.19 173.11 173.16 27.5K
09:43 173.28 173.28 172.96 172.96 82.2K
09:44 173.08 173.08 172.82 172.99 112.6K
09:45 172.99 173.05 172.48 172.48 129.0K
09:46 172.45 172.54 172.42 172.51 80.7K
09:47 172.57 172.62 172.54 172.59 57.4K
09:48 172.59 172.71 172.54 172.57 103.5K
09:49 172.68 172.68 172.54 172.59 82.3K
09:50 172.51 172.54 172.34 172.42 80.6K
09:51 172.48 172.48 172.36 172.45 106.7K
09:52 172.42 172.42 172.37 172.42 33.0K
09:53 172.42 172.43 172.37 172.37 73.3K
09:54 172.37 172.42 172.25 172.25 129.7K
09:55 172.23 172.25 172.17 172.25 65.3K
09:56 172.25 172.25 172.25 172.25 20.2K
09:57 172.42 172.43 172.28 172.28 84.9K
09:58 172.25 172.37 172.20 172.20 65.6K
09:59 172.20 172.20 171.91 171.91 167.1K
10:00 171.97 172.11 171.94 172.02 150.9K
10:01 171.97 172.09 171.97 171.97 88.8K
10:02 171.88 172.05 171.88 172.05 92.8K
10:03 172.05 172.05 171.91 172.03 79.7K
10:04 172.02 172.45 172.02 172.42 80.3K
10:05 172.42 172.45 172.31 172.42 65.7K
10:06 172.48 172.48 172.28 172.28 73.1K
10:07 172.31 172.31 172.28 172.31 52.3K
10:08 172.28 172.37 172.28 172.37 37.2K
10:09 172.37 172.59 172.34 172.59 101.0K
10:10 172.54 172.68 172.54 172.65 136.6K
10:11 172.67 172.67 172.51 172.53 46.4K
10:12 172.53 172.56 172.48 172.56 55.4K
10:13 172.53 172.53 172.42 172.45 39.9K
10:14 172.39 172.48 172.36 172.39 53.7K
10:15 172.36 172.39 172.22 172.22 52.1K
10:16 172.25 172.25 172.11 172.19 35.0K
10:17 172.19 172.19 172.10 172.10 158.2K
10:18 172.14 172.14 172.05 172.07 82.4K
10:19 172.08 172.13 172.02 172.07 84.0K
10:20 172.10 172.16 172.10 172.13 16.4K
10:21 172.19 172.19 171.96 171.96 97.8K
10:22 171.91 171.91 171.82 171.91 104.4K
10:23 171.90 171.96 171.85 171.85 43.6K
10:24 171.85 171.88 171.79 171.85 42.3K
10:25 171.85 171.88 171.79 171.79 50.2K
10:26 171.76 171.79 171.71 171.71 73.5K
10:27 171.71 171.73 171.68 171.71 45.4K
10:28 171.73 171.73 171.66 171.71 58.4K
10:29 171.73 171.76 171.71 171.73 50.4K
10:30 171.68 171.73 171.65 171.65 142.3K
10:31 171.59 171.59 171.48 171.56 123.1K
10:32 171.54 171.57 171.45 171.45 168.7K
10:33 171.48 171.48 171.28 171.34 140.2K
10:34 171.34 171.34 171.22 171.28 46.3K
10:35 171.30 171.51 171.28 171.51 61.1K
10:36 171.51 171.69 171.45 171.68 51.3K
10:37 171.68 171.68 171.51 171.54 79.7K
10:38 171.51 171.54 171.36 171.36 56.3K
10:39 171.45 171.48 171.37 171.42 219.3K
10:40 171.42 171.59 171.42 171.56 40.4K
10:41 171.56 171.56 171.54 171.54 23.7K
10:42 171.56 171.69 171.56 171.68 74.0K
10:43 171.65 171.68 171.62 171.65 36.9K
10:44 171.68 171.79 171.65 171.73 70.3K
10:45 171.71 171.73 171.67 171.73 68.4K
10:46 171.73 171.85 171.73 171.79 75.4K
10:47 171.76 171.79 171.70 171.70 124.6K
10:48 171.73 171.76 171.65 171.73 50.7K
10:49 171.73 171.90 171.73 171.82 81.8K
10:50 171.85 171.85 171.70 171.78 37.7K
10:51 171.78 171.79 171.48 171.51 63.2K
10:52 171.51 171.51 171.39 171.39 89.4K
10:53 171.39 171.50 171.39 171.50 106.4K
10:54 171.53 171.53 171.45 171.45 64.5K
10:55 171.45 171.48 171.44 171.45 16.6K
10:56 171.42 171.53 171.42 171.53 76.7K
10:57 171.50 171.50 171.42 171.42 60.3K
10:58 171.42 171.45 171.36 171.40 76.8K
10:59 171.39 171.39 171.33 171.36 94.4K
11:00 171.33 171.35 171.25 171.27 56.3K
11:01 171.28 171.39 171.27 171.39 67.1K
11:02 171.39 171.48 171.39 171.45 59.4K
11:03 171.45 171.48 171.39 171.48 79.3K
11:04 171.50 171.53 171.50 171.50 51.1K
11:05 171.50 171.50 171.45 171.45 36.5K
11:06 171.45 171.50 171.28 171.28 57.2K
11:07 171.34 171.34 171.22 171.22 81.1K
11:08 171.22 171.28 171.19 171.19 63.0K
11:09 171.16 171.19 171.13 171.16 89.3K
11:10 171.16 171.22 171.13 171.22 37.4K
11:11 171.22 171.22 171.16 171.16 112.5K
11:12 171.16 171.16 171.13 171.13 20.6K
11:13 171.19 171.19 171.10 171.16 42.2K
11:14 171.16 171.17 171.02 171.02 79.3K
11:15 171.05 171.05 170.93 171.05 78.8K
11:16 171.02 171.02 170.93 170.99 67.2K
11:17 170.99 171.00 170.93 170.93 48.6K
11:18 170.93 171.08 170.93 171.05 55.9K
11:19 171.05 171.10 171.05 171.10 36.1K
11:20 171.03 171.08 170.93 170.99 87.3K
11:21 171.00 171.19 170.99 171.16 74.1K
11:22 171.16 171.22 171.08 171.22 74.9K
11:23 171.22 171.28 171.22 171.28 48.0K
11:24 171.27 171.42 171.27 171.42 88.3K
11:25 171.45 171.47 171.39 171.44 148.8K
11:26 171.45 171.56 171.42 171.56 133.4K
11:27 171.59 171.63 171.56 171.63 41.6K
11:28 171.62 171.76 171.62 171.73 50.1K
11:29 171.79 171.87 171.73 171.73 97.1K
11:30 171.73 171.76 171.72 171.73 30.4K
11:31 171.73 171.73 171.64 171.67 43.0K
11:32 171.67 171.67 171.62 171.62 52.7K
11:33 171.62 171.70 171.62 171.62 62.6K
11:34 171.62 171.64 171.62 171.64 29.9K
11:35 171.67 171.76 171.67 171.67 58.8K
11:36 171.60 171.64 171.59 171.59 78.5K
11:37 171.56 171.64 171.50 171.50 67.6K
11:38 171.53 171.59 171.53 171.56 170.7K
11:39 171.56 171.64 171.50 171.59 45.5K
11:40 171.62 171.62 171.55 171.55 82.1K
11:41 171.45 171.45 171.39 171.45 54.6K
11:42 171.45 171.47 171.37 171.47 36.3K
11:43 171.44 171.50 171.42 171.45 49.7K
11:44 171.45 171.51 171.45 171.51 29.7K
11:45 171.48 171.53 171.45 171.45 64.6K
11:46 171.46 171.48 171.39 171.45 28.6K
11:47 171.48 171.56 171.48 171.56 37.3K
11:48 171.56 171.56 171.49 171.51 25.2K
11:49 171.50 171.53 171.48 171.53 69.4K
11:50 171.51 171.62 171.51 171.56 52.1K
11:51 171.53 171.56 171.42 171.46 67.8K
11:52 171.45 171.48 171.42 171.45 18.2K
11:53 171.45 171.45 171.39 171.44 36.3K
11:54 171.39 171.45 171.39 171.45 46.5K
11:55 171.45 171.48 171.42 171.48 51.8K
11:56 171.45 171.51 171.45 171.45 92.5K
11:57 171.45 171.45 171.34 171.34 29.9K
11:58 171.34 171.39 171.22 171.22 58.9K
11:59 171.22 171.22 171.19 171.22 23.4K
12:00 171.25 171.28 171.19 171.22 45.2K
12:01 171.22 171.36 171.22 171.36 107.1K
12:02 171.34 171.35 171.17 171.17 82.6K
12:03 171.25 171.28 171.25 171.28 42.0K
12:04 171.28 171.36 171.27 171.36 44.8K
12:05 171.36 171.37 171.33 171.37 14.9K
12:06 171.39 171.53 171.39 171.51 60.0K
12:07 171.56 171.63 171.54 171.63 33.0K
12:08 171.62 171.71 171.60 171.68 31.2K
12:09 171.68 171.68 171.62 171.62 74.2K
12:10 171.62 171.65 171.54 171.56 18.1K
12:11 171.59 171.70 171.56 171.68 55.7K
12:12 171.68 171.69 171.65 171.68 53.8K
12:13 171.68 171.76 171.65 171.76 59.3K
12:14 171.73 171.85 171.73 171.85 44.0K
12:15 171.91 171.93 171.88 171.91 43.6K
12:16 171.88 171.91 171.83 171.85 44.2K
12:17 171.85 171.91 171.85 171.91 18.3K
12:18 171.91 171.91 171.88 171.91 18.3K
12:19 171.91 171.96 171.88 171.96 48.8K
12:20 171.96 171.96 171.96 171.96 24.4K
12:21 171.96 171.96 171.82 171.88 141.1K
12:22 171.88 171.88 171.82 171.82 16.4K
12:23 171.85 171.85 171.71 171.71 49.4K
12:24 171.71 171.74 171.71 171.74 8.3K
12:25 171.68 171.71 171.61 171.68 120.8K
12:26 171.68 171.68 171.54 171.54 76.2K
12:27 171.54 171.54 171.45 171.45 18.4K
12:28 171.45 171.56 171.45 171.56 49.0K
12:29 171.56 171.56 171.39 171.39 65.5K
12:30 171.39 171.56 171.39 171.51 72.7K
12:31 171.51 171.62 171.51 171.62 50.8K
12:32 171.62 171.62 171.61 171.62 16.9K
12:33 171.62 171.62 171.42 171.42 33.3K
12:34 171.45 171.45 171.33 171.42 134.7K
12:35 171.45 171.48 171.42 171.45 41.4K
12:36 171.45 171.47 171.42 171.47 10.4K
12:37 171.47 171.48 171.42 171.42 11.8K
12:38 171.45 171.48 171.45 171.45 23.1K
12:39 171.48 171.50 171.45 171.50 36.9K
12:40 171.51 171.53 171.45 171.45 40.8K
12:41 171.45 171.45 171.42 171.42 31.5K
12:42 171.45 171.47 171.39 171.39 39.3K
12:43 171.39 171.41 171.36 171.39 18.7K
12:44 171.39 171.39 171.36 171.39 22.9K
12:45 171.39 171.42 171.39 171.42 12.1K
12:46 171.39 171.47 171.36 171.47 38.9K
12:47 171.47 171.48 171.45 171.45 14.2K
12:48 171.51 171.51 171.49 171.50 42.6K
12:49 171.51 171.53 171.45 171.50 58.0K
12:50 171.50 171.59 171.50 171.56 19.1K
12:51 171.48 171.53 171.48 171.50 99.7K
12:52 171.50 171.56 171.50 171.56 22.9K
12:53 171.56 171.59 171.53 171.59 28.7K
12:54 171.56 171.62 171.55 171.62 49.8K
12:55 171.62 171.65 171.59 171.65 44.5K
12:56 171.62 171.67 171.62 171.65 34.7K
12:57 171.67 171.68 171.65 171.67 64.6K
12:58 171.67 171.70 171.65 171.68 13.9K
12:59 171.65 171.67 171.62 171.67 44.0K
13:00 171.67 171.68 171.67 171.67 19.2K
13:01 171.67 171.76 171.67 171.73 39.7K
13:02 171.76 171.79 171.73 171.73 27.5K
13:03 171.73 171.76 171.70 171.70 14.7K
13:04 171.73 171.74 171.70 171.70 11.6K
13:05 171.73 171.73 171.62 171.62 43.5K
13:06 171.62 171.68 171.62 171.68 23.1K
13:07 171.67 171.70 171.67 171.70 23.8K
13:08 171.73 171.90 171.73 171.89 33.5K
13:09 171.90 171.90 171.82 171.85 30.0K
13:10 171.85 171.93 171.85 171.91 17.4K
13:11 171.90 171.90 171.84 171.84 29.2K
13:12 171.85 171.85 171.82 171.85 16.6K
13:13 171.82 171.90 171.82 171.90 33.0K
13:14 171.90 171.90 171.87 171.90 10.6K
13:15 171.90 171.93 171.90 171.90 18.7K
13:16 171.90 171.93 171.88 171.91 62.8K
13:17 171.91 171.91 171.88 171.88 22.4K
13:18 171.91 171.91 171.88 171.90 10.2K
13:19 171.90 171.93 171.85 171.93 43.5K
13:20 171.91 171.91 171.88 171.88 11.3K
13:21 171.82 171.85 171.82 171.85 23.1K
13:22 171.82 171.85 171.82 171.85 13.7K
13:23 171.85 171.85 171.79 171.79 31.7K
13:24 171.82 171.82 171.76 171.79 22.6K
13:25 171.79 171.82 171.79 171.79 15.1K
13:26 171.79 171.80 171.73 171.73 16.5K
13:27 171.72 171.76 171.72 171.74 25.0K
13:28 171.73 171.79 171.73 171.79 34.2K
13:29 171.73 171.73 171.68 171.68 123.9K
13:30 171.68 171.71 171.68 171.68 17.2K
13:31 171.71 171.71 171.68 171.68 7.7K
13:32 171.71 171.82 171.71 171.79 34.4K
13:33 171.79 171.88 171.79 171.85 149.3K
13:34 171.85 171.85 171.76 171.84 36.1K
13:35 171.85 171.85 171.82 171.85 17.1K
13:36 171.85 171.86 171.85 171.86 17.2K
13:37 171.86 171.88 171.83 171.87 12.0K
13:38 171.82 171.88 171.82 171.85 12.0K
13:39 171.82 171.85 171.73 171.73 42.9K
13:40 171.72 171.73 171.71 171.73 7.6K
13:41 171.73 171.74 171.68 171.73 50.3K
13:42 171.73 171.79 171.71 171.79 158.7K
13:43 171.79 171.82 171.76 171.79 23.9K
13:44 171.79 171.90 171.79 171.90 33.5K
13:45 171.88 171.91 171.85 171.91 44.6K
13:46 171.91 171.96 171.91 171.94 32.8K
13:47 171.96 171.99 171.96 171.96 16.5K
13:48 171.96 171.99 171.95 171.96 9.6K
13:49 171.96 171.96 171.91 171.91 29.5K
13:50 171.91 171.93 171.88 171.93 62.8K
13:51 171.96 172.02 171.96 172.02 46.7K
13:52 171.99 172.05 171.99 171.99 142.4K
13:53 171.99 172.02 171.91 171.94 29.4K
13:54 171.91 171.93 171.89 171.91 15.3K
13:55 171.91 171.91 171.85 171.88 25.1K
13:56 171.85 171.99 171.85 171.99 25.3K
13:57 172.00 172.02 172.00 172.02 18.5K
13:58 172.02 172.02 172.02 172.02 10.1K
13:59 172.02 172.02 172.00 172.02 21.3K
14:00 172.02 172.02 171.90 171.90 60.8K
14:01 171.85 171.85 171.79 171.79 32.0K
14:02 171.79 171.82 171.78 171.80 11.9K
14:03 171.79 171.79 171.76 171.79 15.1K
14:04 171.79 171.88 171.79 171.88 39.5K
14:05 171.91 172.02 171.91 172.01 20.6K
14:06 172.02 172.02 171.93 171.93 38.0K
14:07 171.93 171.96 171.93 171.96 16.4K
14:08 171.96 172.02 171.96 172.02 71.1K
14:09 172.02 172.11 172.02 172.08 22.3K
14:10 172.08 172.13 172.05 172.13 38.3K
14:11 172.13 172.14 172.13 172.14 15.6K
14:12 172.11 172.14 172.11 172.14 18.5K
14:13 172.14 172.14 172.08 172.14 39.3K
14:14 172.14 172.16 172.14 172.16 42.9K
14:15 172.14 172.19 172.13 172.19 65.5K
14:16 172.18 172.25 172.16 172.22 44.4K
14:17 172.26 172.28 172.25 172.25 17.5K
14:18 172.25 172.28 172.24 172.28 54.9K
14:19 172.28 172.28 172.24 172.25 14.9K
14:20 172.28 172.28 172.16 172.16 42.9K
14:21 172.19 172.22 172.17 172.17 20.1K
14:22 172.20 172.20 172.14 172.14 20.5K
14:23 172.14 172.16 172.14 172.14 53.8K
14:24 172.14 172.14 172.11 172.11 9.4K
14:25 172.14 172.31 172.14 172.31 75.6K
14:26 172.25 172.28 172.19 172.19 66.5K
14:27 172.19 172.22 172.14 172.14 32.2K
14:28 172.14 172.14 172.12 172.14 28.4K
14:29 172.14 172.14 172.05 172.06 60.0K
14:30 172.08 172.08 171.99 172.01 33.9K
14:31 172.02 172.02 171.96 172.02 37.0K
14:32 172.02 172.02 171.99 172.02 11.5K
14:33 172.02 172.05 171.99 172.02 55.1K
14:34 172.02 172.03 171.99 171.99 23.9K
14:35 171.99 172.19 171.99 172.19 80.6K
14:36 172.19 172.19 172.13 172.13 31.8K
14:37 172.14 172.19 172.14 172.19 19.4K
14:38 172.19 172.19 172.14 172.14 27.3K
14:39 172.13 172.16 172.13 172.15 14.6K
14:40 172.16 172.16 172.14 172.14 15.4K
14:41 172.14 172.22 172.13 172.22 40.1K
14:42 172.19 172.28 172.16 172.28 44.2K
14:43 172.28 172.28 172.25 172.28 18.4K
14:44 172.28 172.33 172.28 172.31 55.3K
14:45 172.30 172.31 172.28 172.30 10.8K
14:46 172.30 172.33 172.30 172.31 21.4K
14:47 172.30 172.34 172.28 172.28 22.1K
14:48 172.31 172.34 172.28 172.31 10.9K
14:49 172.31 172.37 172.31 172.36 87.9K
14:50 172.36 172.39 172.36 172.39 34.4K
14:51 172.36 172.42 172.33 172.42 32.2K
14:52 172.42 172.45 172.39 172.45 11.5K
14:53 172.48 172.50 172.45 172.48 32.0K
14:54 172.48 172.48 172.39 172.45 59.9K
14:55 172.45 172.50 172.45 172.48 20.6K
14:56 172.50 172.61 172.47 172.61 73.0K
14:57 172.59 172.62 172.56 172.59 53.4K
14:58 172.59 172.59 172.56 172.59 27.8K
14:59 172.59 172.59 172.56 172.59 123.8K
15:00 172.59 172.65 172.59 172.59 165.1K
15:01 172.59 172.59 172.59 172.59 7.3K
15:02 172.59 172.59 172.50 172.53 24.8K
15:03 172.54 172.56 172.50 172.53 49.4K
15:04 172.53 172.56 172.53 172.53 9.2K
15:05 172.53 172.54 172.53 172.53 15.8K
15:06 172.50 172.53 172.47 172.47 39.8K
15:07 172.47 172.50 172.45 172.50 16.9K
15:08 172.50 172.50 172.47 172.50 16.2K
15:09 172.47 172.59 172.47 172.59 63.9K
15:10 172.59 172.62 172.59 172.59 63.5K
15:11 172.59 172.70 172.59 172.70 34.3K
15:12 172.70 172.70 172.67 172.70 19.5K
15:13 172.70 172.79 172.68 172.79 42.9K
15:14 172.79 172.79 172.67 172.67 35.6K
15:15 172.73 172.73 172.70 172.73 22.8K
15:16 172.70 172.84 172.70 172.82 64.2K
15:17 172.84 172.84 172.73 172.79 49.3K
15:18 172.76 172.79 172.75 172.76 23.4K
15:19 172.79 172.82 172.75 172.82 38.1K
15:20 172.82 172.85 172.79 172.80 23.8K
15:21 172.82 172.82 172.75 172.79 34.9K
15:22 172.76 172.79 172.76 172.76 16.1K
15:23 172.76 172.79 172.70 172.70 51.4K
15:24 172.70 172.70 172.64 172.64 154.1K
15:25 172.65 172.67 172.65 172.67 29.4K
15:26 172.65 172.67 172.62 172.65 22.0K
15:27 172.62 172.65 172.62 172.65 42.3K
15:28 172.65 172.67 172.62 172.65 45.3K
15:29 172.65 172.76 172.65 172.69 95.2K
15:30 172.70 172.70 172.67 172.70 27.0K
15:31 172.70 172.70 172.67 172.70 58.4K
15:32 172.70 172.70 172.65 172.65 42.7K
15:33 172.65 172.82 172.65 172.82 84.8K
15:34 172.79 172.79 172.73 172.73 53.8K
15:35 172.70 172.76 172.67 172.76 39.6K
15:36 172.76 172.76 172.73 172.74 70.9K
15:37 172.73 172.76 172.73 172.73 21.0K
15:38 172.76 172.76 172.62 172.62 44.6K
15:39 172.65 172.65 172.62 172.62 35.5K
15:40 172.63 172.67 172.62 172.67 30.1K
15:41 172.62 172.78 172.62 172.76 176.3K
15:42 172.79 172.79 172.75 172.76 48.6K
15:43 172.76 172.76 172.70 172.70 42.2K
15:44 172.70 172.79 172.70 172.76 71.8K
15:45 172.76 172.82 172.73 172.82 125.1K
15:46 172.82 172.82 172.76 172.76 61.9K
15:47 172.68 172.70 172.65 172.70 133.7K
15:48 172.70 172.70 172.64 172.67 57.7K
15:49 172.65 172.71 172.65 172.70 64.1K
15:50 172.70 172.88 172.70 172.88 164.1K
15:51 172.88 172.96 172.88 172.96 211.0K
15:52 172.96 172.96 172.85 172.85 124.7K
15:53 172.85 172.85 172.76 172.77 126.5K
15:54 172.79 172.82 172.76 172.79 95.9K
15:55 172.88 172.90 172.88 172.88 256.6K
15:56 172.88 172.91 172.85 172.85 123.1K
15:57 172.88 172.96 172.88 172.88 333.4K
15:58 172.88 172.91 172.68 172.68 521.3K
15:59 172.71 172.77 172.62 172.62 6,151.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar